Skip to main content
logo
Adecco Group AG (VIE:ADEN)
Austria flag Austria · Delayed Price · Currency is EUR
24.82
+0.44 (1.80%)
Last updated: Jul 28, 2026, 1:00 PM CET

VIE:ADEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202624.6024.8224.6024.82-1.80%-
Jul 27, 202623.9224.3823.9024.3824.383.66%-
Jul 24, 202623.6023.6023.1023.5223.52-1.18%499
Jul 23, 202623.3023.9423.3023.8023.800.76%-
Jul 22, 202622.3423.6422.3423.6223.629.15%-
Jul 21, 202621.7821.8021.6421.6421.64-2.70%-
Jul 20, 202622.2422.2422.0622.2422.240.36%-
Jul 17, 202621.0822.1621.0822.1622.167.16%3,043
Jul 16, 202619.2320.7818.9520.6820.687.32%8,310
Jul 15, 202619.1919.2718.7219.2719.27-0.36%84
Jul 14, 202619.9119.9119.3319.3419.34-2.37%2,150
Jul 13, 202619.2519.8119.2319.8119.814.37%-
Jul 10, 202618.5018.9818.5018.9818.985.56%1,720
Jul 9, 202618.0218.0217.7217.9817.981.58%-
Jul 8, 202618.2218.2217.6717.7017.70-3.01%1,606
Jul 7, 202618.4018.4018.2118.2518.251.67%-
Jul 6, 202618.0018.1117.9517.9517.952.16%-
Jul 3, 202617.7117.7117.3717.5717.571.91%-
Jul 2, 202616.6017.2416.6017.2417.244.11%471
Jul 1, 202616.1616.5615.9816.5616.562.48%-
Jun 30, 202616.3616.3616.1416.1616.16-1.22%-
Jun 29, 202616.1716.5916.1716.3616.361.36%-
Jun 26, 202616.3416.3415.8016.1416.14-1.04%498
Jun 25, 202616.3316.4516.3116.3116.31-0.12%-
Jun 24, 202616.3516.5316.2816.3316.330.49%-
Jun 23, 202616.1216.2516.0916.2516.250.87%91
Jun 22, 202616.3016.3016.0616.1116.11-2.13%-
Jun 19, 202616.9416.9416.4616.4616.46-2.83%-
Jun 18, 202617.0217.0216.8016.9416.94-1.51%-
Jun 17, 202617.0917.2017.0417.2017.200.76%-
Jun 16, 202617.1517.1516.9517.0717.07-1.67%-
Jun 15, 202617.5217.8017.3617.3617.360.70%996
Jun 12, 202617.5617.5617.1417.2417.240.94%498
Jun 11, 202617.0517.1617.0517.0817.08-0.81%-
Jun 10, 202617.6817.6817.2217.2217.22-2.10%-
Jun 9, 202617.7918.0117.5917.5917.59-1.24%-
Jun 8, 202617.8018.0017.8017.8117.81-1.38%469
Jun 5, 202618.1318.2918.0618.0618.060.50%-
Jun 4, 202617.8118.2117.8117.9717.971.01%498
Jun 3, 202618.0818.2217.7917.7917.79-1.77%-
Jun 2, 202618.6318.6318.1118.1118.11-1.74%-
Jun 1, 202618.1918.4318.1918.4318.431.49%996
May 29, 202618.1918.4517.9518.1618.16-0.11%498
May 28, 202617.6218.1817.6218.1818.183.71%996
May 27, 202617.4717.5317.4617.5317.531.45%-
May 26, 202617.3117.5017.2817.2817.28-0.40%-
May 25, 202617.3017.3717.3017.3517.351.64%5
May 22, 202617.2017.2017.0717.0717.07-0.47%-
May 21, 202617.1017.3117.1017.1517.151.06%-
May 20, 202616.7617.0616.7616.9716.970.41%498